Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LPTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 13.31 | -1.57 | -10.55% | 14.19 | 14.71 | 13.31 | 6,309.00 |
| 07 May 2024 | 14.88 | 0.690 | 4.86% | 14.19 | 14.88 | 14.16 | 4,816.00 |
| 06 May 2024 | 14.19 | 0.210 | 1.50% | 14.01 | 15.44 | 13.74 | 49,033.00 |
| 05 May 2024 | 13.98 | 1.37 | 10.86% | 12.64 | 14.47 | 12.36 | 83,748.00 |
| 04 May 2024 | 12.61 | -0.030 | -0.24% | 12.64 | 12.65 | 12.58 | 193.00 |
| 03 May 2024 | 12.64 | 1.22 | 10.68% | 11.61 | 13.15 | 11.61 | 13,352.00 |
| 02 May 2024 | 11.42 | -0.060 | -0.52% | 11.61 | 11.61 | 11.22 | 1,338.00 |
| 01 May 2024 | 11.48 | -0.160 | -1.37% | 11.61 | 11.61 | 11.48 | 1.00 |
| 30 Abr 2024 | 11.64 | -0.590 | -4.82% | 12.55 | 12.59 | 11.34 | 7,324.00 |
| 29 Abr 2024 | 12.23 | -0.320 | -2.55% | 14.34 | 15.37 | 12.16 | 1,398.00 |
| 28 Abr 2024 | 12.55 | -0.620 | -4.71% | 13.05 | 13.60 | 12.55 | 2,917.00 |
| 27 Abr 2024 | 13.17 | 0.120 | 0.92% | 13.05 | 13.34 | 12.59 | 8,758.00 |
| 26 Abr 2024 | 13.05 | -0.280 | -2.10% | 14.34 | 14.34 | 13.03 | 7,707.00 |
| 25 Abr 2024 | 13.33 | -0.120 | -0.89% | 14.34 | 14.34 | 12.94 | 383.00 |
| 24 Abr 2024 | 13.45 | -1.53 | -10.21% | 14.23 | 14.53 | 13.44 | 9,239.00 |
| 23 Abr 2024 | 14.98 | 0.800 | 5.64% | 14.34 | 15.61 | 14.34 | 3,366.00 |
| 22 Abr 2024 | 14.18 | -0.150 | -1.05% | 14.32 | 14.53 | 14.13 | 268.00 |
| 21 Abr 2024 | 14.33 | 1.63 | 12.83% | 14.89 | 15.16 | 13.88 | 40,170.00 |
| 20 Abr 2024 | 12.70 | 0.410 | 3.34% | 12.29 | 12.78 | 12.08 | 3,156.00 |
| 19 Abr 2024 | 12.29 | 1.32 | 12.03% | 12.54 | 12.70 | 11.32 | 33,638.00 |
| 18 Abr 2024 | 10.97 | 0.00 | 0.00% | 10.97 | 11.04 | 10.68 | 173.00 |
| 17 Abr 2024 | 10.97 | -0.460 | -4.02% | 11.32 | 11.52 | 10.33 | 24,601.00 |
| 16 Abr 2024 | 11.43 | 0.110 | 0.97% | 11.21 | 11.86 | 10.80 | 11,406.00 |
| 15 Abr 2024 | 11.32 | -0.110 | -0.96% | 11.30 | 12.66 | 10.66 | 18,267.00 |
| 14 Abr 2024 | 11.43 | 0.810 | 7.63% | 10.50 | 11.52 | 10.04 | 16,033.00 |
| 13 Abr 2024 | 10.62 | -1.05 | -9.00% | 11.63 | 11.99 | 8.56 | 62,323.00 |
| 12 Abr 2024 | 11.67 | -2.68 | -18.68% | 14.53 | 14.71 | 10.14 | 65,309.00 |
| 11 Abr 2024 | 14.35 | -0.180 | -1.24% | 14.53 | 15.04 | 14.25 | 3,089.00 |
| 10 Abr 2024 | 14.53 | -0.360 | -2.42% | 14.88 | 14.92 | 13.80 | 7,927.00 |
| 09 Abr 2024 | 14.89 | -1.46 | -8.93% | 16.28 | 16.29 | 14.84 | 4,520.00 |
| 08 Abr 2024 | 16.35 | 0.570 | 3.61% | 15.71 | 16.39 | 15.40 | 8,107.00 |
| 07 Abr 2024 | 15.78 | 0.560 | 3.68% | 15.86 | 15.99 | 15.49 | 4,414.00 |
| 06 Abr 2024 | 15.22 | 0.180 | 1.20% | 15.03 | 15.31 | 14.93 | 1,985.00 |
| 05 Abr 2024 | 15.04 | -0.400 | -2.59% | 15.08 | 15.45 | 14.37 | 12,323.00 |
| 04 Abr 2024 | 15.44 | 0.280 | 1.85% | 15.08 | 15.85 | 14.69 | 2,509.00 |
| 03 Abr 2024 | 15.16 | -0.240 | -1.56% | 15.36 | 16.00 | 14.71 | 7,400.00 |
| 02 Abr 2024 | 15.40 | -1.39 | -8.28% | 16.79 | 16.80 | 15.08 | 18,917.00 |
| 01 Abr 2024 | 16.79 | -0.520 | -3.00% | 17.37 | 17.59 | 15.98 | 14,564.00 |
| 31 Mar 2024 | 17.31 | 0.150 | 0.87% | 17.16 | 17.31 | 17.16 | 37.00 |
| 30 Mar 2024 | 17.16 | -0.710 | -3.97% | 17.38 | 17.59 | 17.04 | 10,112.00 |
| 29 Mar 2024 | 17.87 | -0.060 | -0.33% | 17.90 | 17.94 | 17.76 | 298.00 |
| 28 Mar 2024 | 17.93 | -0.290 | -1.59% | 18.23 | 18.43 | 17.50 | 19,253.00 |
| 27 Mar 2024 | 18.22 | -0.840 | -4.41% | 18.91 | 20.05 | 18.10 | 45,471.00 |
| 26 Mar 2024 | 19.06 | 0.400 | 2.14% | 18.66 | 19.06 | 18.66 | 572.00 |
| 25 Mar 2024 | 18.66 | 1.06 | 6.02% | 18.77 | 19.06 | 18.37 | 36,181.00 |
| 24 Mar 2024 | 17.60 | 0.100 | 0.57% | 17.40 | 17.63 | 17.40 | 249.00 |
| 23 Mar 2024 | 17.50 | 0.110 | 0.63% | 16.94 | 17.89 | 16.90 | 5,329.00 |
| 22 Mar 2024 | 17.39 | 0.110 | 0.64% | 17.35 | 18.33 | 17.28 | 10,074.00 |
| 21 Mar 2024 | 17.28 | -0.130 | -0.75% | 17.38 | 17.60 | 16.67 | 27,666.00 |
| 20 Mar 2024 | 17.41 | 0.390 | 2.29% | 20.29 | 20.29 | 15.11 | 36,894.00 |
| 19 Mar 2024 | 17.02 | -2.90 | -14.56% | 20.29 | 20.29 | 16.77 | 3,705.00 |
| 18 Mar 2024 | 19.92 | -0.290 | -1.43% | 20.00 | 20.10 | 19.59 | 2,544.00 |
| 17 Mar 2024 | 20.21 | 1.71 | 9.24% | 18.70 | 22.25 | 17.51 | 177,208.00 |
| 16 Mar 2024 | 18.50 | -3.20 | -14.75% | 21.63 | 21.98 | 18.08 | 84,171.00 |
| 15 Mar 2024 | 21.70 | 1.59 | 7.91% | 24.89 | 25.10 | 20.15 | 416,674.00 |
| 14 Mar 2024 | 20.11 | 1.65 | 8.94% | 18.59 | 20.95 | 18.59 | 146,607.00 |
| 13 Mar 2024 | 18.46 | -0.860 | -4.45% | 20.13 | 20.13 | 18.25 | 356.00 |
| 12 Mar 2024 | 19.32 | 0.280 | 1.47% | 19.05 | 19.35 | 18.95 | 7,444.00 |
| 11 Mar 2024 | 19.04 | -0.990 | -4.94% | 20.11 | 20.74 | 18.57 | 744,496.00 |
| 10 Mar 2024 | 20.03 | -1.27 | -5.96% | 21.10 | 21.39 | 19.24 | 132,679.00 |
| 09 Mar 2024 | 21.30 | -0.190 | -0.88% | 21.31 | 24.79 | 19.78 | 465,116.00 |
| 08 Mar 2024 | 21.49 | 7.98 | 59.07% | 14.61 | 22.58 | 13.79 | 659,424.00 |
| 07 Mar 2024 | 13.51 | 0.010 | 0.07% | 13.56 | 13.56 | 13.40 | 19.00 |
| 06 Mar 2024 | 13.50 | 1.34 | 11.02% | 12.11 | 13.68 | 11.60 | 119,892.00 |
| 05 Mar 2024 | 12.16 | -1.11 | -8.36% | 13.34 | 14.60 | 10.65 | 159,270.00 |
| 04 Mar 2024 | 13.27 | -0.170 | -1.26% | 13.16 | 13.30 | 13.00 | 3,623.00 |
| 03 Mar 2024 | 13.44 | 0.110 | 0.83% | 13.46 | 13.55 | 13.39 | 2,290.00 |
| 02 Mar 2024 | 13.33 | 0.040 | 0.30% | 13.34 | 13.50 | 13.18 | 2,921.00 |
| 01 Mar 2024 | 13.29 | 0.600 | 4.73% | 12.47 | 14.26 | 12.46 | 98,814.00 |
| 29 Feb 2024 | 12.69 | -0.530 | -4.01% | 12.71 | 13.08 | 12.56 | 94,681.00 |
| 28 Feb 2024 | 13.22 | 0.040 | 0.30% | 13.17 | 13.85 | 13.14 | 14,768.00 |
| 27 Feb 2024 | 13.18 | -0.350 | -2.59% | 13.75 | 14.01 | 12.89 | 114,808.00 |
| 26 Feb 2024 | 13.53 | 0.190 | 1.42% | 13.39 | 13.72 | 13.37 | 8,080.00 |
| 25 Feb 2024 | 13.34 | 1.00 | 8.10% | 13.75 | 13.75 | 12.97 | 3,723.00 |
| 24 Feb 2024 | 12.34 | -1.55 | -11.16% | 13.75 | 13.75 | 12.33 | 2,603.00 |
| 23 Feb 2024 | 13.89 | 0.160 | 1.17% | 13.68 | 14.13 | 13.60 | 7,146.00 |
| 22 Feb 2024 | 13.73 | 0.330 | 2.46% | 14.43 | 15.99 | 13.25 | 253,098.00 |
| 21 Feb 2024 | 13.40 | -1.82 | -11.96% | 13.41 | 14.13 | 13.38 | 10,916.00 |
| 20 Feb 2024 | 15.22 | -1.72 | -10.15% | 16.04 | 16.37 | 15.09 | 7,457.00 |
| 19 Feb 2024 | 16.94 | -0.030 | -0.18% | 16.41 | 17.15 | 16.32 | 5,914.00 |
| 18 Feb 2024 | 16.97 | 0.380 | 2.29% | 16.76 | 18.23 | 16.47 | 102,086.00 |
| 17 Feb 2024 | 16.59 | 3.27 | 24.55% | 13.62 | 19.98 | 12.38 | 1,739,043.00 |
| 16 Feb 2024 | 13.32 | 5.83 | 77.84% | 7.49 | 13.94 | 7.49 | 1,924,759.00 |
| 15 Feb 2024 | 7.49 | 0.030 | 0.40% | 7.46 | 7.57 | 7.35 | 10,093.00 |
| 14 Feb 2024 | 7.46 | 0.300 | 4.19% | 7.15 | 7.53 | 7.14 | 7,952.00 |
| 13 Feb 2024 | 7.16 | 0.260 | 3.77% | 6.88 | 7.18 | 6.88 | 8,686.00 |
| 12 Feb 2024 | 6.90 | 0.010 | 0.15% | 6.85 | 6.91 | 6.85 | 362.00 |
| 11 Feb 2024 | 6.89 | 0.010 | 0.15% | 6.88 | 6.89 | 6.84 | 674.00 |
| 10 Feb 2024 | 6.88 | 0.050 | 0.73% | 6.77 | 7.00 | 6.69 | 11,790.00 |
| 09 Feb 2024 | 6.83 | 0.070 | 1.04% | 6.77 | 6.83 | 6.77 | 381.00 |
